Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 11.04 | 11.41 | 11.00 | 11.39 | 629,776 | -0.55(-4.60%) |
May 27, 2022 | 12.08 | 12.20 | 11.91 | 11.93 | 435,708 | -0.40(-3.23%) |
May 26, 2022 | 13.01 | 13.02 | 12.26 | 12.33 | 796,423 | -0.63(-4.89%) |
May 25, 2022 | 13.28 | 13.32 | 12.86 | 12.97 | 698,264 | -0.21(-1.58%) |
May 24, 2022 | 13.09 | 13.49 | 13.07 | 13.18 | 947,448 | +0.68(+5.46%) |
May 23, 2022 | 12.56 | 12.73 | 12.39 | 12.49 | 495,561 | -0.28(-2.22%) |
May 20, 2022 | 12.51 | 13.31 | 12.41 | 12.78 | 681,238 | -0.16(-1.24%) |
May 19, 2022 | 13.46 | 13.46 | 12.78 | 12.94 | 1,392,250 | -0.62(-4.54%) |
May 18, 2022 | 12.96 | 13.64 | 12.80 | 13.55 | 953,663 | +0.87(+6.87%) |
May 17, 2022 | 12.58 | 13.00 | 12.55 | 12.68 | 581,864 | -1.00(-7.34%) |
May 16, 2022 | 13.81 | 13.91 | 13.52 | 13.69 | 1,353,845 | +0.14(+1.05%) |
May 13, 2022 | 14.25 | 14.27 | 13.54 | 13.54 | 844,885 | -1.19(-8.10%) |
May 12, 2022 | 14.94 | 15.25 | 14.37 | 14.74 | 2,230,093 | +0.30(+2.10%) |
May 11, 2022 | 13.90 | 14.50 | 13.56 | 14.44 | 1,455,703 | +0.27(+1.94%) |
May 10, 2022 | 13.72 | 14.55 | 13.67 | 14.16 | 1,439,236 | -0.22(-1.51%) |
May 09, 2022 | 13.99 | 14.41 | 13.74 | 14.38 | 1,632,083 | +1.14(+8.58%) |
May 06, 2022 | 13.09 | 13.45 | 12.95 | 13.24 | 1,189,020 | +0.56(+4.41%) |
May 05, 2022 | 12.18 | 13.01 | 12.11 | 12.68 | 1,939,658 | +1.23(+10.75%) |
May 04, 2022 | 12.17 | 12.39 | 11.38 | 11.45 | 1,059,017 | -0.39(-3.28%) |
May 03, 2022 | 11.87 | 11.99 | 11.77 | 11.84 | 634,099 | -0.24(-1.96%) |
May 02, 2022 | 12.15 | 12.52 | 11.96 | 12.08 | 1,449,668 | +0.06(+0.47%) |
Apr 29, 2022 | 11.50 | 12.07 | 11.31 | 12.02 | 787,216 | -0.15(-1.25%) |
Apr 28, 2022 | 12.38 | 12.79 | 12.12 | 12.17 | 691,529 | -0.53(-4.18%) |
Apr 27, 2022 | 12.87 | 12.94 | 12.48 | 12.70 | 693,878 | -0.46(-3.52%) |
Apr 26, 2022 | 12.60 | 13.19 | 12.58 | 13.17 | 1,038,996 | +0.81(+6.51%) |
Apr 25, 2022 | 12.72 | 12.78 | 12.31 | 12.36 | 1,325,762 | +0.26(+2.11%) |
Apr 22, 2022 | 11.74 | 12.11 | 11.50 | 12.11 | 778,237 | +0.33(+2.82%) |
Apr 21, 2022 | 11.13 | 11.86 | 11.09 | 11.77 | 609,878 | +0.63(+5.61%) |
Apr 20, 2022 | 10.94 | 11.21 | 10.91 | 11.15 | 330,391 | +0.21(+1.90%) |
Apr 19, 2022 | 11.13 | 11.26 | 10.93 | 10.94 | 397,362 | +0.16(+1.49%) |
Apr 18, 2022 | 10.84 | 10.95 | 10.65 | 10.78 | 484,391 | +0.09(+0.80%) |
Apr 14, 2022 | 10.45 | 10.70 | 10.44 | 10.69 | 1,161,525 | +0.37(+3.58%) |
Apr 13, 2022 | 10.55 | 10.55 | 10.23 | 10.32 | 847,832 | -0.36(-3.37%) |
Apr 12, 2022 | 10.37 | 10.73 | 10.32 | 10.68 | 487,305 | +0.08(+0.71%) |
Apr 11, 2022 | 10.51 | 10.62 | 10.36 | 10.61 | 638,565 | +0.40(+3.90%) |
Apr 08, 2022 | 10.15 | 10.25 | 10.06 | 10.21 | 206,081 | -0.02(-0.18%) |
Apr 07, 2022 | 10.19 | 10.40 | 10.12 | 10.23 | 425,545 | +0.23(+2.27%) |
Apr 06, 2022 | 9.860 | 10.16 | 9.794 | 10.00 | 643,901 | +0.38(+3.94%) |
Apr 05, 2022 | 9.235 | 9.680 | 9.235 | 9.623 | 284,449 | +0.47(+5.18%) |
Apr 04, 2022 | 9.283 | 9.358 | 9.084 | 9.150 | 346,012 | -0.52(-5.39%) |
Apr 01, 2022 | 9.567 | 9.822 | 9.472 | 9.671 | 316,681 | -0.49(-4.85%) |
Mar 31, 2022 | 9.851 | 10.16 | 9.832 | 10.16 | 457,145 | +0.45(+4.58%) |
Mar 30, 2022 | 9.690 | 9.770 | 9.472 | 9.718 | 497,385 | +0.12(+1.28%) |
Mar 29, 2022 | 9.633 | 9.785 | 9.548 | 9.595 | 460,238 | -0.56(-5.50%) |
Mar 28, 2022 | 10.27 | 10.41 | 10.13 | 10.15 | 488,104 | -0.11(-1.11%) |
Mar 25, 2022 | 10.32 | 10.46 | 10.23 | 10.27 | 501,360 | +0.27(+2.75%) |
Mar 24, 2022 | 10.19 | 10.26 | 9.993 | 9.993 | 349,398 | -0.18(-1.77%) |
Mar 23, 2022 | 10.27 | 10.33 | 9.844 | 10.17 | 483,705 | +0.21(+2.09%) |
Mar 22, 2022 | 10.12 | 10.12 | 9.870 | 9.964 | 508,958 | -0.58(-5.48%) |
Mar 21, 2022 | 10.50 | 10.78 | 10.42 | 10.54 | 533,889 | +0.48(+4.80%) |
Mar 18, 2022 | 10.81 | 10.87 | 10.02 | 10.06 | 1,222,539 | -0.48(-4.58%) |
Mar 17, 2022 | 10.67 | 10.93 | 10.49 | 10.54 | 679,099 | +0.22(+2.11%) |
Mar 16, 2022 | 11.75 | 11.98 | 10.31 | 10.32 | 2,100,660 | -3.37(-24.62%) |
Mar 15, 2022 | 14.32 | 14.48 | 13.62 | 13.70 | 1,477,706 | -0.04(-0.28%) |
Mar 14, 2022 | 13.26 | 13.86 | 13.01 | 13.73 | 1,612,482 | +0.94(+7.33%) |
Mar 11, 2022 | 11.84 | 12.82 | 11.81 | 12.80 | 988,364 | +0.72(+5.96%) |
Mar 10, 2022 | 11.98 | 12.29 | 12.08 | 822,654 | +0.68(+5.98%) | |
Mar 09, 2022 | 11.88 | 12.03 | 11.33 | 11.39 | 685,449 | -1.07(-8.59%) |
Mar 08, 2022 | 12.50 | 12.80 | 12.00 | 12.47 | 1,957,222 | -0.16(-1.28%) |
Mar 07, 2022 | 11.97 | 12.64 | 11.81 | 12.63 | 1,329,229 | +1.33(+11.74%) |
Mar 04, 2022 | 11.34 | 11.50 | 11.14 | 11.30 | 1,214,859 | +0.63(+5.86%) |
Mar 03, 2022 | 10.37 | 10.74 | 10.32 | 10.67 | 705,679 | +0.44(+4.26%) |
Mar 02, 2022 | 10.31 | 10.57 | 10.12 | 10.24 | 509,478 | -0.09(-0.92%) |